怡亚通 sz.002183
6.95
+0.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.51 | 4.55 | 4.45 | 4.52 | -0.22% | 1.60 | 1.37% |
| 2025-05-26 | 4.59 | 4.62 | 4.47 | 4.53 | -1.73% | 2.68 | 2.27% |
| 2025-05-23 | 4.67 | 4.71 | 4.60 | 4.61 | -1.49% | 1.62 | 1.34% |
| 2025-05-22 | 4.72 | 4.78 | 4.66 | 4.68 | -1.68% | 2.11 | 1.72% |
| 2025-05-21 | 4.89 | 4.89 | 4.76 | 4.76 | -2.85% | 2.62 | 2.10% |
| 2025-05-20 | 4.92 | 4.94 | 4.85 | 4.90 | -0.41% | 1.91 | 1.50% |
| 2025-05-19 | 4.83 | 4.96 | 4.79 | 4.92 | +1.44% | 2.33 | 1.83% |
| 2025-05-16 | 4.91 | 4.92 | 4.84 | 4.85 | -1.62% | 2.58 | 2.04% |
| 2025-05-15 | 5.12 | 5.12 | 4.92 | 4.93 | -3.52% | 4.74 | 3.65% |
| 2025-05-14 | 4.82 | 5.15 | 4.79 | 5.11 | +6.00% | 8.53 | 6.54% |
| 2025-05-13 | 4.91 | 4.97 | 4.81 | 4.82 | -0.82% | 2.47 | 1.94% |
| 2025-05-12 | 4.86 | 4.90 | 4.83 | 4.86 | +1.04% | 1.82 | 1.44% |
| 2025-05-09 | 4.92 | 4.92 | 4.78 | 4.81 | -2.43% | 2.34 | 1.87% |
| 2025-05-08 | 4.91 | 4.98 | 4.86 | 4.93 | +0.41% | 2.51 | 1.96% |
| 2025-05-07 | 4.99 | 5.03 | 4.86 | 4.91 | -1.01% | 4.30 | 3.34% |
| 2025-05-06 | 4.87 | 5.04 | 4.83 | 4.96 | +2.05% | 5.00 | 3.88% |